CTCP Cảng Sài Gòn (sgp)

19.10
0.10
(0.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-0.40 -2.02% 657,300 79,400 0
18.80
20.50
18.80
2 tháng
(2026-08-05) 		-1.30 -6.28% 1,167,600 79,400 0
18.80
21.60
18.80
3 tháng
(2026-07-06) 		-3.10 -13.78% 1,634,600 79,400 0
18.80
22.50
18.80
6 tháng
(2026-04-07) 		-4.50 -18.83% 4,378,300 79,400 0
18.80
26.60
18.80
12 tháng
(2025-10-09) 		-7.70 -28.41% 22,734,600 79,400 0
18.80
29.50
18.80
24 tháng
(2024-10-14) 		-5.50 -22.09% 70,281,881 79,400 0
18.80
40.20
18.80
36 tháng
(2023-10-20) 		1.30 7.18% 99,526,757 79,400 0
12.60
40.20
18.80
60 tháng
(2021-11-01) 		-20.60 -51.50% 176,004,892 80,900 0.0
8.05
40.20
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
7.96
 24,322 8.15 8.15 7.96 0 0 0
22/10/2020
8.15
 40,320 7.96 8.15 7.96 0 0 0
21/10/2020
8.06
 53,000 8.25 8.25 7.96 0 0 0
20/10/2020
8.25
 56,128 8.06 8.25 8.06 0 0 0
19/10/2020
8.06
 62,600 7.96 8.15 7.87 0 0 0
16/10/2020
7.96
 182,935 8.25 8.25 7.87 0 0 0
15/10/2020
8.15
 90,200 8.34 8.34 8.15 0 0 0
14/10/2020
8.34
 44,152 8.53 8.53 8.34 0 0 0
13/10/2020
8.63
 65,200 8.63 8.72 8.34 0 0 0
12/10/2020
8.82
 404,070 8.15 8.82 8.15 0 0 0
09/10/2020
8.15
 172,185 8.25 8.25 7.87 0 0 0
08/10/2020
8.15
 38,400 8.15 8.25 8.06 0 0 0
07/10/2020
8.25
 34,800 8.34 8.34 8.25 0 0 0
06/10/2020
8.34
 71,400 8.25 8.34 8.06 0 0 0
05/10/2020
8.06
 102,110 8.06 8.34 7.96 0 0 0
02/10/2020
8.25
 106,800 8.34 8.44 7.96 0 0 0
01/10/2020
8.25
 32,120 8.44 8.44 8.06 0 0 0
30/09/2020
8.06
 109,300 8.25 8.25 8.06 0 0 0
29/09/2020
8.25
 101,812 8.25 8.63 8.15 0 0 0
28/09/2020
8.15
 21,200 8.34 8.34 8.06 0 0 0
25/09/2020
8.34
 119,910 8.34 8.82 8.15 0 0 0
24/09/2020
8.25
 91,600 8.06 8.34 7.96 0 0 0
23/09/2020
8.06
 36,500 7.96 8.15 7.96 0 0 0
22/09/2020
7.96
 196,500 8.15 8.25 7.87 0 0 0
21/09/2020
8.25
 56,196 8.25 8.44 8.15 0 0 0
18/09/2020
8.25
 188,700 7.96 8.34 7.96 0 0 0
17/09/2020
7.87
 70,500 7.77 7.96 7.77 0 0 0
16/09/2020
7.77
 27,046 7.87 7.87 7.58 0 0 0
15/09/2020
7.77
 75,900 7.58 7.87 7.49 0 0 0
14/09/2020
7.68
 113,000 7.68 7.77 7.39 0 0 0
11/09/2020
7.77
 78,168 7.77 7.87 7.58 0 0 0
10/09/2020
7.87
 93,700 7.87 8.06 7.68 0 0 0
09/09/2020
7.77
 83,000 7.87 7.96 7.58 0 0 0
08/09/2020
7.87
 157,700 7.49 8.15 7.20 0 0 0
07/09/2020
7.58
 196,348 7.58 7.87 7.30 0 0 0
04/09/2020
7.58
 225,400 8.44 8.53 7.58 0 0 0
03/09/2020
8.06
 374,506 7.77 8.06 7.68 0 0 0
01/09/2020
7.30
 293,431 6.35 7.30 6.35 0 0 0
31/08/2020
6.45
 35,930 6.35 6.45 6.35 0 0 0
28/08/2020
6.35
 5,700 6.35 6.35 6.35 0 0 0
27/08/2020
6.26
 14,800 6.26 6.35 6.26 0 0 0
26/08/2020
6.26
 38,801 6.26 6.35 6.16 0 0 0
25/08/2020
6.45
 29,000 6.45 6.45 6.35 0 0 0
24/08/2020
6.45
 68,243 6.54 6.54 6.26 0 0 0
21/08/2020
6.35
 94,900 6.07 6.45 6.07 0 0 0
20/08/2020
6.07
 11,401 6.16 6.16 5.97 0 0 0
19/08/2020
6.16
 13,903 5.97 6.16 5.97 0 0 0
18/08/2020
5.97
 35,500 6.07 6.07 5.97 0 0 0
17/08/2020
5.97
 12,900 5.97 6.07 5.97 0 0 0
14/08/2020
6.07
 18,400 5.97 6.16 5.97 0 0 0
13/08/2020
6.35
 13,703 5.97 6.64 5.97 0 0 0
12/08/2020
5.97
 13,700 5.88 5.97 5.88 0 0 0
11/08/2020
5.88
 3,300 5.78 5.88 5.78 0 0 0
10/08/2020
5.78
 6,800 5.97 5.97 5.78 0 0 0
07/08/2020
5.88
 2,300 5.69 5.88 5.69 0 0 0
06/08/2020
5.69
 5,400 5.78 5.78 5.69 0 0 0
05/08/2020
5.97
 12,700 5.97 5.97 5.97 0 0 0
04/08/2020
5.88
 1,900 5.78 5.88 5.78 0 0 0
03/08/2020
5.88
 6,500 5.50 5.88 5.50 0 0 0
31/07/2020
5.69
 700 5.69 5.69 5.69 0 0 0
30/07/2020
5.69
 1,100 5.69 5.69 5.69 0 0 0
29/07/2020
5.50
 6,000 5.59 5.59 5.50 0 0 0
28/07/2020
5.59
 27,477 5.69 5.69 5.40 0 0 0
27/07/2020
5.69
 30,803 5.88 5.88 5.69 0 0 0
24/07/2020
5.97
 28,500 5.97 6.07 5.88 0 0 0
23/07/2020
6.07
 5,800 6.07 6.07 6.07 0 0 0
22/07/2020
6.16
 8,300 6.07 6.16 6.07 0 0 0
21/07/2020
6.07
 12,100 6.07 6.16 6.07 0 0 0
20/07/2020
6.16
 32,900 6.07 6.26 6.07 0 0 0
17/07/2020
6.16
 37,700 6.07 6.16 5.88 0 0 0
16/07/2020
6.07
 3,500 6.16 6.16 6.07 0 0 0
15/07/2020
6.16
 2,300 6.16 6.16 6.16 0 0 0
14/07/2020
6.07
 1,000 6.07 6.07 6.07 0 0 0
13/07/2020
6.07
 25,400 6.16 6.16 5.97 0 0 0
10/07/2020
5.97
 5,000 6.07 6.07 5.97 0 0 0
09/07/2020
6.16
 8,900 6.16 6.16 6.07 0 0 0
08/07/2020
6.07
 3,000 5.97 6.07 5.97 0 0 0
07/07/2020
6.16
 40,410 5.97 6.16 5.97 0 0 0
06/07/2020
5.97
 1,200 6.07 6.07 5.97 0 0 0
03/07/2020
6.07
 22,600 6.07 6.07 5.97 0 0 0
02/07/2020
5.97
 200 6.07 6.07 5.97 0 0 0
01/07/2020
6.07
 4,000 5.97 6.07 5.97 0 0 0
30/06/2020
5.97
 7,600 6.07 6.07 5.97 0 0 0
29/06/2020
6.07
 10,900 6.07 6.07 5.97 0 0 0
26/06/2020
6.16
 17,500 5.97 6.35 5.97 0 0 0
25/06/2020
6.07
 9,800 5.97 6.16 5.88 0 0 0
24/06/2020
6.07
 8,200 6.16 6.26 6.07 0 0 0
23/06/2020
6.07
 4,400 6.07 6.07 6.07 0 0 0
22/06/2020
6.07
 9,300 6.07 6.64 6.07 0 0 0
19/06/2020
5.97
 22,600 5.97 6.07 5.97 0 0 0
18/06/2020
6.07
 3,600 6.07 6.07 6.07 0 0 0
17/06/2020
5.97
 14,700 6.07 6.07 5.97 0 0 0
16/06/2020
6.07
 36,150 6.07 6.16 5.88 0 0 0
15/06/2020
5.97
 13,714 6.16 6.16 5.97 0 0 0
12/06/2020
6.26
 70,100 6.35 6.35 5.97 0 0 0
11/06/2020
6.35
 149,400 6.64 6.64 6.35 0 0 0
10/06/2020
6.64
 12,610 6.64 6.64 6.54 0 0 0
09/06/2020
6.73
 38,952 6.64 6.73 6.54 0 0 0
08/06/2020
6.54
 85,300 6.45 6.64 6.45 0 0 0
05/06/2020
6.54
 14,610 6.64 6.64 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc